KissMeData/053690/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	192700	3293753350	29200	29200	29200	29200	2099
3	20230712	192600	3293753350	29200	29200	29200	29200	0
4	20230712	192500	3293753350	29200	29200	29200	29200	0
5	20230712	192400	3293753350	29200	29200	29200	29200	0
6	20230712	192300	3293753350	29200	29200	29200	29200	0
7	20230712	192200	3293753350	29200	29200	29200	29200	0
8	20230712	192100	3293753350	29200	29200	29200	29200	0
9	20230712	192000	3293753350	29200	29200	29200	29200	0
10	20230712	191900	3293753350	29200	29200	29200	29200	0
11	20230712	191800	3293753350	29200	29200	29200	29200	0
12	20230712	191700	3293753350	29200	29200	29200	29200	0
13	20230712	191600	3293753350	29200	29200	29200	29200	0
14	20230712	191500	3293753350	29200	29200	29200	29200	0
15	20230712	191400	3293753350	29200	29200	29200	29200	0
16	20230712	191300	3293753350	29200	29200	29200	29200	0
17	20230712	191200	3293753350	29200	29200	29200	29200	0
18	20230712	191100	3293753350	29200	29200	29200	29200	0
19	20230712	191000	3293753350	29200	29200	29200	29200	0
20	20230712	190900	3293753350	29200	29200	29200	29200	0
21	20230712	190800	3293753350	29200	29200	29200	29200	0
22	20230712	190700	3293753350	29200	29200	29200	29200	0
23	20230712	190600	3293753350	29200	29200	29200	29200	0
24	20230712	190500	3293753350	29200	29200	29200	29200	0
25	20230712	190400	3293753350	29200	29200	29200	29200	0
26	20230712	190300	3293753350	29200	29200	29200	29200	0
27	20230712	190200	3293753350	29200	29200	29200	29200	0
28	20230712	190100	3293753350	29200	29200	29200	29200	0
29	20230712	190000	3293753350	29200	29200	29200	29200	0
30	20230712	185900	3293753350	29200	29200	29200	29200	0
31	20230712	185800	3293753350	29200	29200	29200	29200	0
32	20230712	185700	3293753350	29200	29200	29200	29200	2099
33	20230712	185600	3293753350	29200	29200	29200	29200	0
34	20230712	185500	3293753350	29200	29200	29200	29200	0
35	20230712	185400	3293753350	29200	29200	29200	29200	0
36	20230712	185300	3293753350	29200	29200	29200	29200	0
37	20230712	185200	3293753350	29200	29200	29200	29200	0
38	20230712	185100	3293753350	29200	29200	29200	29200	0
39	20230712	185000	3293753350	29200	29200	29200	29200	0
40	20230712	184900	3293753350	29200	29200	29200	29200	0
41	20230712	184800	3293753350	29200	29200	29200	29200	0
42	20230712	184700	3293753350	29200	29200	29200	29200	0
43	20230712	184600	3293753350	29200	29200	29200	29200	0
44	20230712	184500	3293753350	29200	29200	29200	29200	0
45	20230712	184400	3293753350	29200	29200	29200	29200	0
46	20230712	184300	3293753350	29200	29200	29200	29200	0
47	20230712	184200	3293753350	29200	29200	29200	29200	0
48	20230712	184100	3293753350	29200	29200	29200	29200	0
49	20230712	184000	3293753350	29200	29200	29200	29200	0
50	20230712	183900	3293753350	29200	29200	29200	29200	0
51	20230712	183800	3293753350	29200	29200	29200	29200	0
52	20230712	183700	3293753350	29200	29200	29200	29200	0
53	20230712	183600	3293753350	29200	29200	29200	29200	0
54	20230712	183500	3293753350	29200	29200	29200	29200	0
55	20230712	183400	3293753350	29200	29200	29200	29200	0
56	20230712	183300	3293753350	29200	29200	29200	29200	0
57	20230712	183200	3293753350	29200	29200	29200	29200	0
58	20230712	183100	3293753350	29200	29200	29200	29200	0
59	20230712	183000	3293753350	29200	29200	29200	29200	0
60	20230712	182900	3293753350	29200	29200	29200	29200	0
61	20230712	182800	3293753350	29200	29200	29200	29200	0
62	20230712	182700	3293753350	29200	29200	29200	29200	2099
63	20230712	182600	3293753350	29200	29200	29200	29200	0
64	20230712	182500	3293753350	29200	29200	29200	29200	0
65	20230712	182400	3293753350	29200	29200	29200	29200	0
66	20230712	182300	3293753350	29200	29200	29200	29200	0
67	20230712	182200	3293753350	29200	29200	29200	29200	0
68	20230712	182100	3293753350	29200	29200	29200	29200	0
69	20230712	182000	3293753350	29200	29200	29200	29200	0
70	20230712	181900	3293753350	29200	29200	29200	29200	0
71	20230712	181800	3293753350	29200	29200	29200	29200	0
72	20230712	181700	3293753350	29200	29200	29200	29200	0
73	20230712	181600	3293753350	29200	29200	29200	29200	0
74	20230712	181500	3293753350	29200	29200	29200	29200	0
75	20230712	181400	3293753350	29200	29200	29200	29200	0
76	20230712	181300	3293753350	29200	29200	29200	29200	0
77	20230712	181200	3293753350	29200	29200	29200	29200	0
78	20230712	181100	3293753350	29200	29200	29200	29200	0
79	20230712	181000	3293753350	29200	29200	29200	29200	0
80	20230712	180900	3293753350	29200	29200	29200	29200	0
81	20230712	180800	3293753350	29200	29200	29200	29200	0
82	20230712	180700	3293753350	29200	29200	29200	29200	0
83	20230712	180600	3293753350	29200	29200	29200	29200	0
84	20230712	180500	3293753350	29200	29200	29200	29200	0
85	20230712	180400	3293753350	29200	29200	29200	29200	0
86	20230712	180300	3293753350	29200	29200	29200	29200	0
87	20230712	180200	3293753350	29200	29200	29200	29200	0
88	20230712	180100	3293753350	29200	29200	29200	29200	0
89	20230712	180000	3293753350	29200	29200	29200	29200	0
90	20230712	175900	3293753350	29200	29200	29200	29200	0
91	20230712	175800	3293753350	29200	29200	29200	29200	0
92	20230712	175700	3293753350	29200	29200	29200	29200	2099
93	20230712	175600	3293753350	29200	29200	29200	29200	0
94	20230712	175500	3293753350	29200	29200	29200	29200	0
95	20230712	175400	3293753350	29200	29200	29200	29200	0
96	20230712	175300	3293753350	29200	29200	29200	29200	0
97	20230712	175200	3293753350	29200	29200	29200	29200	0
98	20230712	175100	3293753350	29200	29200	29200	29200	0
99	20230712	175000	3293753350	29200	29200	29200	29200	0
100	20230712	174900	3293753350	29200	29200	29200	29200	0
101	20230712	174800	3293753350	29200	29200	29200	29200	0
102	20230712	174700	3293753350	29200	29200	29200	29200	0
103	20230712	174600	3293753350	29200	29200	29200	29200	0
104	20230712	174500	3293753350	29200	29200	29200	29200	0
105	20230712	174400	3293753350	29200	29200	29200	29200	0
106	20230712	174300	3293753350	29200	29200	29200	29200	0
107	20230712	174200	3293753350	29200	29200	29200	29200	0
108	20230712	174100	3293753350	29200	29200	29200	29200	0
109	20230712	174000	3293753350	29200	29200	29200	29200	0
110	20230712	173900	3293753350	29200	29200	29200	29200	0
111	20230712	173800	3293753350	29200	29200	29200	29200	0
112	20230712	173700	3293753350	29200	29200	29200	29200	0
113	20230712	173600	3293753350	29200	29200	29200	29200	0
114	20230712	173500	3293753350	29200	29200	29200	29200	0
115	20230712	173400	3293753350	29200	29200	29200	29200	0
116	20230712	173300	3293753350	29200	29200	29200	29200	0
117	20230712	173200	3293753350	29200	29200	29200	29200	0
118	20230712	173100	3293753350	29200	29200	29200	29200	0
119	20230712	173000	3293753350	29200	29200	29200	29200	0
120	20230712	172900	3293753350	29200	29200	29200	29200	0
121	20230712	172800	3293753350	29200	29200	29200	29200	0
122	20230712	172700	3293753350	29200	29200	29200	29200	2099
123	20230712	172600	3293753350	29200	29200	29200	29200	0
124	20230712	172500	3293753350	29200	29200	29200	29200	0
125	20230712	172400	3293753350	29200	29200	29200	29200	0
126	20230712	172300	3293753350	29200	29200	29200	29200	0
127	20230712	172200	3293753350	29200	29200	29200	29200	0
128	20230712	172100	3293753350	29200	29200	29200	29200	0
129	20230712	172000	3293753350	29200	29200	29200	29200	0
130	20230712	171900	3293753350	29200	29200	29200	29200	0
131	20230712	171800	3293753350	29200	29200	29200	29200	0
132	20230712	171700	3293753350	29200	29200	29200	29200	0
133	20230712	171600	3293753350	29200	29200	29200	29200	0
134	20230712	171500	3293753350	29200	29200	29200	29200	0
135	20230712	171400	3293753350	29200	29200	29200	29200	0
136	20230712	171300	3293753350	29200	29200	29200	29200	0
137	20230712	171200	3293753350	29200	29200	29200	29200	0
138	20230712	171100	3293753350	29200	29200	29200	29200	0
139	20230712	171000	3293753350	29200	29200	29200	29200	0
140	20230712	170900	3293753350	29200	29200	29200	29200	0
141	20230712	170800	3293753350	29200	29200	29200	29200	0
142	20230712	170700	3293753350	29200	29200	29200	29200	0
143	20230712	170600	3293753350	29200	29200	29200	29200	0
144	20230712	170500	3293753350	29200	29200	29200	29200	0
145	20230712	170400	3293753350	29200	29200	29200	29200	0
146	20230712	170300	3293753350	29200	29200	29200	29200	0
147	20230712	170200	3293753350	29200	29200	29200	29200	0
148	20230712	170100	3293753350	29200	29200	29200	29200	0
149	20230712	170000	3293753350	29200	29200	29200	29200	0
150	20230712	165900	3293753350	29200	29200	29200	29200	0
151	20230712	165800	3293753350	29200	29200	29200	29200	0
152	20230712	165700	3293753350	29200	29200	29200	29200	2099
153	20230712	165600	3293753350	29200	29200	29200	29200	0
154	20230712	165500	3293753350	29200	29200	29200	29200	0
155	20230712	165400	3293753350	29200	29200	29200	29200	0
156	20230712	165300	3293753350	29200	29200	29200	29200	0
157	20230712	165200	3293753350	29200	29200	29200	29200	0
158	20230712	165100	3293753350	29200	29200	29200	29200	0
159	20230712	165000	3293753350	29200	29200	29200	29200	0
160	20230712	164900	3293753350	29200	29200	29200	29200	0
161	20230712	164800	3293753350	29200	29200	29200	29200	0
162	20230712	164700	3293753350	29200	29200	29200	29200	0
163	20230712	164600	3293753350	29200	29200	29200	29200	0
164	20230712	164500	3293753350	29200	29200	29200	29200	0
165	20230712	164400	3293753350	29200	29200	29200	29200	0
166	20230712	164300	3293753350	29200	29200	29200	29200	0
167	20230712	164200	3293753350	29200	29200	29200	29200	0
168	20230712	164100	3293753350	29200	29200	29200	29200	0
169	20230712	164000	3293753350	29200	29200	29200	29200	0
170	20230712	163900	3293753350	29200	29200	29200	29200	0
171	20230712	163800	3293753350	29200	29200	29200	29200	0
172	20230712	163700	3293753350	29200	29200	29200	29200	0
173	20230712	163600	3293753350	29200	29200	29200	29200	0
174	20230712	163500	3293753350	29200	29200	29200	29200	0
175	20230712	163400	3293753350	29200	29200	29200	29200	0
176	20230712	163300	3293753350	29200	29200	29200	29200	0
177	20230712	163200	3293753350	29200	29200	29200	29200	0
178	20230712	163100	3293753350	29200	29200	29200	29200	0
179	20230712	163000	3293753350	29200	29200	29200	29200	0
180	20230712	162900	3293753350	29200	29200	29200	29200	0
181	20230712	162800	3293753350	29200	29200	29200	29200	0
182	20230712	162700	3293753350	29200	29200	29200	29200	2099
183	20230712	162600	3293753350	29200	29200	29200	29200	0
184	20230712	162500	3293753350	29200	29200	29200	29200	0
185	20230712	162400	3293753350	29200	29200	29200	29200	0
186	20230712	162300	3293753350	29200	29200	29200	29200	0
187	20230712	162200	3293753350	29200	29200	29200	29200	0
188	20230712	162100	3293753350	29200	29200	29200	29200	0
189	20230712	162000	3293753350	29200	29200	29200	29200	0
190	20230712	161900	3293753350	29200	29200	29200	29200	0
191	20230712	161800	3293753350	29200	29200	29200	29200	0
192	20230712	161700	3293753350	29200	29200	29200	29200	0
193	20230712	161600	3293753350	29200	29200	29200	29200	0
194	20230712	161500	3293753350	29200	29200	29200	29200	0
195	20230712	161400	3293753350	29200	29200	29200	29200	0
196	20230712	161300	3293753350	29200	29200	29200	29200	0
197	20230712	161200	3293753350	29200	29200	29200	29200	0
198	20230712	161100	3293753350	29200	29200	29200	29200	0
199	20230712	161000	3293753350	29200	29200	29200	29200	0
200	20230712	160900	3293753350	29200	29200	29200	29200	0
201	20230712	160800	3293753350	29200	29200	29200	29200	0
202	20230712	160700	3293753350	29200	29200	29200	29200	0
203	20230712	160600	3293753350	29200	29200	29200	29200	0
204	20230712	160500	3293753350	29200	29200	29200	29200	0
205	20230712	160400	3293753350	29200	29200	29200	29200	0
206	20230712	160300	3293753350	29200	29200	29200	29200	0
207	20230712	160200	3293753350	29200	29200	29200	29200	0
208	20230712	160100	3293753350	29200	29200	29200	29200	0
209	20230712	160000	3293753350	29200	29200	29200	29200	0
210	20230712	155900	3293753350	29200	29200	29200	29200	0
211	20230712	155800	3293753350	29200	29200	29200	29200	0
212	20230712	155700	3293753350	29200	29200	29200	29200	2099
213	20230712	155600	3293753350	29200	29200	29200	29200	0
214	20230712	155500	3293753350	29200	29200	29200	29200	0
215	20230712	155400	3293753350	29200	29200	29200	29200	0
216	20230712	155300	3293753350	29200	29200	29200	29200	0
217	20230712	155200	3293753350	29200	29200	29200	29200	0
218	20230712	155100	3293753350	29200	29200	29200	29200	0
219	20230712	155000	3293753350	29200	29200	29200	29200	0
220	20230712	154900	3293753350	29200	29200	29200	29200	0
221	20230712	154800	3293753350	29200	29200	29200	29200	0
222	20230712	154700	3293753350	29200	29200	29200	29200	0
223	20230712	154600	3293753350	29200	29200	29200	29200	0
224	20230712	154500	3293753350	29200	29200	29200	29200	0
225	20230712	154400	3293753350	29200	29200	29200	29200	0
226	20230712	154300	3293753350	29200	29200	29200	29200	0
227	20230712	154200	3293753350	29200	29200	29200	29200	0
228	20230712	154100	3293753350	29200	29200	29200	29200	0
229	20230712	154000	3293753350	29200	29200	29200	29200	0
230	20230712	153900	3293753350	29200	29200	29200	29200	0
231	20230712	153800	3293753350	29200	29200	29200	29200	0
232	20230712	153700	3293753350	29200	29200	29200	29200	0
233	20230712	153600	3293753350	29200	29200	29200	29200	0
234	20230712	153500	3293753350	29200	29200	29200	29200	0
235	20230712	153400	3293753350	29200	29200	29200	29200	0
236	20230712	153300	3293753350	29200	29200	29200	29200	0
237	20230712	153200	3293753350	29200	29200	29200	29200	0
238	20230712	153100	3293753350	29200	29200	29200	29200	0
239	20230712	153000	3293753350	29200	29200	29200	29200	2099
240	20230712	152900	3232462550	29250	29250	29250	29250	0
241	20230712	152800	3232462550	29250	29250	29250	29250	0
242	20230712	152700	3232462550	29250	29250	29250	29250	0
243	20230712	152600	3232462550	29250	29250	29250	29250	0
244	20230712	152500	3232462550	29250	29250	29250	29250	0
245	20230712	152400	3232462550	29250	29250	29250	29250	0
246	20230712	152300	3232462550	29250	29250	29250	29250	0
247	20230712	152200	3232462550	29250	29250	29250	29250	0
248	20230712	152100	3232462550	29250	29250	29250	29250	0
249	20230712	152000	3232462550	29250	29250	29250	29250	0
250	20230712	151900	3232462550	29250	29200	29250	29150	105
251	20230712	151800	3229398100	29200	29250	29250	29150	12
252	20230712	151700	3229047250	29250	29150	29250	29150	212
253	20230712	151600	3222857250	29200	29200	29200	29150	194
254	20230712	151500	3217199850	29150	29250	29250	29150	32
255	20230712	151400	3216265450	29150	29250	29250	29150	48
256	20230712	151300	3214861750	29250	29200	29250	29200	53
257	20230712	151200	3213312450	29200	29200	29250	29200	73
258	20230712	151100	3211180800	29200	29150	29200	29150	20
259	20230712	151000	3210597650	29200	29200	29250	29150	279
260	20230712	150900	3202439150	29250	29250	29250	29250	44
261	20230712	150800	3201152150	29200	29250	29250	29200	213
262	20230712	150700	3194926050	29250	29250	29300	29250	48
263	20230712	150600	3193521900	29300	29250	29300	29250	44
264	20230712	150500	3192234850	29250	29250	29250	29250	45
265	20230712	150400	3190918600	29250	29250	29250	29250	74
266	20230712	150300	3188754100	29250	29250	29250	29200	179
267	20230712	150200	3183523950	29300	29250	29300	29250	41
268	20230712	150100	3182323150	29300	29300	29300	29300	37
269	20230712	150000	3181239050	29300	29300	29300	29200	152
270	20230712	145900	3176794650	29300	29250	29300	29200	184
271	20230712	145800	3171410400	29250	29250	29300	29200	264
272	20230712	145700	3163688800	29250	29250	29300	29250	228
273	20230712	145600	3157017450	29250	29300	29300	29250	169
274	20230712	145500	3152071600	29300	29250	29300	29250	255
275	20230712	145400	3144610500	29250	29200	29300	29200	239
276	20230712	145300	3137620500	29200	29250	29250	29200	187
277	20230712	145200	3132158650	29200	29150	29250	29150	657
278	20230712	145100	3112986650	29200	29250	29300	29200	289
279	20230712	145000	3104537300	29250	29250	29250	29200	359
280	20230712	144900	3094043150	29250	29250	29250	29200	136
281	20230712	144800	3090065250	29250	29350	29350	29250	219
282	20230712	144700	3083647650	29350	29300	29350	29300	449
283	20230712	144600	3070480350	29350	29350	29350	29300	308
284	20230712	144500	3061448300	29350	29350	29400	29300	484
285	20230712	144400	3047250650	29350	29350	29400	29300	438
286	20230712	144300	3034394850	29350	29400	29400	29350	537
287	20230712	144200	3018625600	29350	29400	29400	29350	708
288	20230712	144100	2997824350	29400	29350	29400	29350	672
289	20230712	144000	2978081050	29350	29350	29400	29300	517
290	20230712	143900	2962893650	29350	29300	29350	29250	779
291	20230712	143800	2940061250	29300	29250	29300	29250	463
292	20230712	143700	2926503150	29250	29250	29300	29150	529
293	20230712	143600	2911026150	29250	29250	29300	29200	438
294	20230712	143500	2898216250	29200	29200	29250	29200	436
295	20230712	143400	2885476150	29200	29200	29200	29150	447
296	20230712	143300	2872436850	29200	29150	29200	29150	266
297	20230712	143200	2864678250	29150	29100	29150	29050	425
298	20230712	143100	2852311550	29100	29100	29100	29050	300
299	20230712	143000	2843585650	29150	29100	29150	29050	265
300	20230712	142900	2835871600	29100	29150	29150	29100	190
301	20230712	142800	2830338750	29150	29100	29150	29000	245
302	20230712	142700	2823216300	29100	29050	29100	29050	417
303	20230712	142600	2811096300	29050	29100	29100	29050	220
304	20230712	142500	2804703650	29100	29100	29100	29000	331
305	20230712	142400	2795089150	29100	29050	29100	29000	371
306	20230712	142300	2784313250	29050	29000	29050	29000	400
307	20230712	142200	2772704650	29000	29050	29050	29000	71
308	20230712	142100	2770645350	29050	29050	29100	29050	331
309	20230712	142000	2761027150	29100	29050	29100	29050	166
310	20230712	141900	2756202550	29150	29100	29150	29050	186
311	20230712	141800	2750794500	29050	29050	29100	29050	231
312	20230712	141700	2744083850	29050	29050	29100	29050	145
313	20230712	141600	2739869650	29000	29000	29000	29000	410
314	20230712	141500	2727979650	29050	29050	29100	29050	437
315	20230712	141400	2715282600	29050	29050	29100	29000	653
316	20230712	141300	2696330800	29050	29050	29050	29000	178
317	20230712	141200	2691167500	29050	29050	29100	29050	275
318	20230712	141100	2683176850	29050	29050	29100	29050	266
319	20230712	141000	2675449350	29050	29050	29050	29050	698
320	20230712	140900	2655172450	29100	29050	29100	29050	242
321	20230712	140800	2648140150	29050	29050	29100	29050	224
322	20230712	140700	2641630000	29150	29100	29150	29050	1882
323	20230712	140600	2586952650	29050	29100	29150	29050	195
324	20230712	140500	2581281900	29100	29050	29150	29050	212
325	20230712	140400	2575119300	29100	29100	29150	29050	228
326	20230712	140300	2568487200	29050	29150	29150	29050	166
327	20230712	140200	2563662400	29150	29150	29150	29100	305
328	20230712	140100	2554784300	29200	29150	29200	29150	248
329	20230712	140000	2547553050	29200	29200	29200	29150	107
330	20230712	135900	2544433900	29250	29250	29300	29200	246
331	20230712	135800	2537250450	29250	29300	29300	29250	69
332	20230712	135700	2535230150	29300	29200	29300	29200	46
333	20230712	135600	2533882550	29300	29200	29300	29200	362
334	20230712	135500	2523312050	29200	29250	29300	29200	139
335	20230712	135400	2519248800	29250	29250	29250	29250	37
336	20230712	135300	2518166550	29250	29300	29300	29200	42
337	20230712	135200	2516936400	29300	29250	29300	29250	42
338	20230712	135100	2515706250	29300	29300	29300	29250	51
339	20230712	135000	2514212500	29300	29300	29300	29300	103
340	20230712	134900	2511194600	29300	29250	29300	29200	232
341	20230712	134800	2504408950	29250	29250	29250	29250	1
342	20230712	134700	2504379700	29200	29200	29200	29200	51
343	20230712	134600	2502890500	29250	29250	29250	29250	38
344	20230712	134500	2501779000	29250	29250	29250	29250	138
345	20230712	134400	2497742500	29250	29200	29250	29200	415
346	20230712	134300	2485620400	29200	29200	29200	29200	40
347	20230712	134200	2484452400	29150	29100	29150	29100	728
348	20230712	134100	2463260050	29100	29150	29150	29100	187
349	20230712	134000	2457816550	29150	29150	29150	29150	94
350	20230712	133900	2455076450	29150	29100	29150	29100	661
351	20230712	133800	2435838150	29150	29150	29150	29100	55
352	20230712	133700	2434235000	29100	29150	29150	29100	161
353	20230712	133600	2429549800	29150	29150	29150	29150	36
354	20230712	133500	2428500400	29150	29100	29150	29100	147
355	20230712	133400	2424220500	29150	29150	29150	29150	173
356	20230712	133300	2419177550	29150	29100	29150	29100	101
357	20230712	133200	2416238400	29100	29150	29150	29100	128
358	20230712	133100	2412513550	29100	29100	29100	29100	6
359	20230712	133000	2412338950	29100	29150	29150	29100	7
360	20230712	132900	2412135150	29150	29150	29150	29150	15
361	20230712	132800	2411697900	29150	29150	29150	29150	1
362	20230712	132700	2411668750	29100	29100	29100	29100	35
363	20230712	132600	2410650250	29150	29100	29150	29100	9
364	20230712	132500	2410388250	29100	29100	29100	29100	26
365	20230712	132400	2409631650	29150	29150	29150	29150	16
366	20230712	132300	2409165250	29150	29100	29150	29100	11
367	20230712	132200	2408844800	29150	29150	29150	29150	20
368	20230712	132100	2408261800	29150	29150	29150	29150	1
369	20230712	132000	2408232650	29100	29150	29150	29100	85
370	20230712	131900	2405759100	29150	29100	29150	29100	195
371	20230712	131800	2400079600	29150	29150	29150	29100	8
372	20230712	131700	2399846500	29150	29150	29150	29150	3
373	20230712	131600	2399759050	29150	29100	29150	29100	23
374	20230712	131500	2399089700	29150	29150	29150	29100	58
375	20230712	131400	2397401800	29100	29100	29100	29100	34
376	20230712	131300	2396412400	29200	29200	29200	29200	0
377	20230712	131200	2396412400	29200	29200	29200	29200	0
378	20230712	131100	2396412400	29200	29050	29200	29050	371
379	20230712	131000	2385634400	29100	29100	29200	29050	230
380	20230712	130900	2378949900	29050	29150	29200	29050	32
381	20230712	130800	2378019250	29100	29100	29100	29100	155
382	20230712	130700	2373508750	29200	29200	29200	29200	0
383	20230712	130600	2373508750	29200	29200	29200	29200	1
384	20230712	130500	2373479550	29150	29200	29200	29150	106
385	20230712	130400	2370386850	29200	29100	29200	29100	152
386	20230712	130300	2365963500	29200	29200	29200	29200	0
387	20230712	130200	2365963500	29200	29200	29200	29200	0
388	20230712	130100	2365963500	29200	29100	29200	29050	74
389	20230712	130000	2363813400	29050	29200	29200	29050	136
390	20230712	125900	2359860500	29150	29200	29200	29100	3086
391	20230712	125800	2270031250	29150	29150	29150	29150	0
392	20230712	125700	2270031250	29150	29150	29200	29150	33
393	20230712	125600	2269069000	29200	29200	29200	29200	0
394	20230712	125500	2269069000	29200	29200	29200	29200	160
395	20230712	125400	2264397000	29200	29150	29200	29100	88
396	20230712	125300	2261827550	29150	29200	29200	29150	30
397	20230712	125200	2260953000	29150	29150	29150	29150	390
398	20230712	125100	2249584500	29150	29200	29200	29150	101
399	20230712	125000	2246640300	29200	29200	29200	29200	1
400	20230712	124900	2246611100	29150	29200	29200	29150	48
401	20230712	124800	2245211850	29200	29200	29200	29200	53
402	20230712	124700	2243664250	29150	29150	29150	29150	0
403	20230712	124600	2243664250	29150	29200	29200	29150	112
404	20230712	124500	2240398950	29200	29200	29200	29200	0
405	20230712	124400	2240398950	29200	29200	29200	29200	0
406	20230712	124300	2240398950	29200	29200	29200	29200	0
407	20230712	124200	2240398950	29200	29200	29200	29200	2
408	20230712	124100	2240340550	29200	29200	29200	29150	402
409	20230712	124000	2228621400	29200	29200	29200	29200	21
410	20230712	123900	2228008200	29200	29200	29200	29200	1
411	20230712	123800	2227979000	29200	29200	29200	29200	3
412	20230712	123700	2227891400	29200	29200	29200	29200	181
413	20230712	123600	2222606200	29200	29200	29200	29200	0
414	20230712	123500	2222606200	29200	29150	29200	29150	3
415	20230712	123400	2222518700	29200	29200	29200	29200	13
416	20230712	123300	2222139100	29200	29200	29200	29200	35
417	20230712	123200	2221117100	29200	29200	29200	29200	33
418	20230712	123100	2220153500	29200	29150	29200	29150	101
419	20230712	123000	2217209300	29200	29150	29200	29150	315
420	20230712	122900	2208027000	29150	29200	29200	29150	244
421	20230712	122800	2200907200	29200	29250	29250	29200	8
422	20230712	122700	2200673300	29250	29250	29250	29250	0
423	20230712	122600	2200673300	29250	29250	29250	29250	0
424	20230712	122500	2200673300	29250	29250	29250	29250	1
425	20230712	122400	2200644050	29250	29200	29250	29200	36
426	20230712	122300	2199592800	29250	29250	29250	29250	10
427	20230712	122200	2199300300	29250	29250	29250	29250	0
428	20230712	122100	2199300300	29250	29250	29250	29250	3
429	20230712	122000	2199212550	29150	29250	29250	29150	66
430	20230712	121900	2197286150	29250	29250	29250	29250	0
431	20230712	121800	2197286150	29250	29250	29250	29250	1
432	20230712	121700	2197256900	29200	29250	29250	29200	540
433	20230712	121600	2181488800	29200	29200	29200	29200	76
434	20230712	121500	2179269600	29250	29250	29250	29250	1
435	20230712	121400	2179240350	29200	29200	29200	29200	34
436	20230712	121300	2178247550	29250	29250	29250	29250	5
437	20230712	121200	2178101300	29250	29250	29250	29250	1
438	20230712	121100	2178072050	29250	29250	29250	29250	0
439	20230712	121000	2178072050	29250	29250	29250	29250	2
440	20230712	120900	2178013550	29250	29250	29250	29250	0
441	20230712	120800	2178013550	29250	29250	29250	29250	1
442	20230712	120700	2177984300	29200	29200	29200	29200	0
443	20230712	120600	2177984300	29200	29200	29200	29200	52
444	20230712	120500	2176465900	29200	29200	29200	29200	55
445	20230712	120400	2174859900	29200	29150	29250	29150	167
446	20230712	120300	2169985450	29250	29200	29250	29200	112
447	20230712	120200	2166715000	29200	29250	29250	29200	20
448	20230712	120100	2166130500	29250	29150	29250	29150	32
449	20230712	120000	2165194600	29150	29150	29250	29150	102
450	20230712	115900	2162221200	29250	29250	29250	29250	0
451	20230712	115800	2162221200	29250	29200	29250	29150	53
452	20230712	115700	2160675550	29250	29200	29250	29200	30
453	20230712	115600	2159799500	29250	29250	29250	29250	0
454	20230712	115500	2159799500	29250	29250	29250	29250	1
455	20230712	115400	2159770250	29200	29200	29200	29200	180
456	20230712	115300	2154514250	29200	29200	29200	29200	90
457	20230712	115200	2151886250	29250	29200	29250	29200	2
458	20230712	115100	2151827800	29250	29250	29250	29250	5
459	20230712	115000	2151681550	29250	29200	29250	29200	94
460	20230712	114900	2148936700	29200	29150	29200	29150	72
461	20230712	114800	2146834800	29150	29150	29150	29150	0
462	20230712	114700	2146834800	29150	29200	29200	29150	75
463	20230712	114600	2144647500	29150	29200	29250	29150	315
464	20230712	114500	2135464600	29250	29250	29250	29200	75
465	20230712	114400	2133274450	29250	29150	29250	29150	11
466	20230712	114300	2132953200	29250	29150	29250	29150	8
467	20230712	114200	2132719550	29250	29250	29250	29250	0
468	20230712	114100	2132719550	29250	29200	29250	29200	8
469	20230712	114000	2132485900	29150	29200	29200	29150	432
470	20230712	113900	2119893000	29200	29250	29250	29200	7
471	20230712	113800	2119688550	29150	29250	29250	29150	2942
472	20230712	113700	2033839650	29300	29300	29300	29300	0
473	20230712	113600	2033839650	29300	29300	29300	29250	3
474	20230712	113500	2033751800	29250	29250	29250	29250	38
475	20230712	113400	2032640300	29250	29250	29250	29250	181
476	20230712	113300	2027346050	29300	29300	29300	29300	0
477	20230712	113200	2027346050	29300	29300	29300	29300	10
478	20230712	113100	2027053050	29300	29250	29300	29250	57
479	20230712	113000	2025385750	29300	29350	29350	29300	3
480	20230712	112900	2025297800	29350	29350	29350	29350	0
481	20230712	112800	2025297800	29350	29250	29350	29250	280
482	20230712	112700	2017090900	29350	29250	29350	29250	31
483	20230712	112600	2016184050	29250	29250	29250	29250	34
484	20230712	112500	2015189550	29350	29350	29350	29350	0
485	20230712	112400	2015189550	29350	29350	29350	29350	0
486	20230712	112300	2015189550	29350	29350	29350	29350	1
487	20230712	112200	2015160200	29200	29350	29350	29200	303
488	20230712	112100	2006297700	29350	29350	29350	29350	21
489	20230712	112000	2005681350	29250	29250	29250	29250	616
490	20230712	111900	1987663350	29200	29250	29250	29200	1169
491	20230712	111800	1953470300	29250	29250	29250	29250	0
492	20230712	111700	1953470300	29250	29250	29250	29200	139
493	20230712	111600	1949406500	29250	29250	29250	29250	0
494	20230712	111500	1949406500	29250	29250	29250	29250	701
495	20230712	111400	1928902250	29300	29300	29300	29300	138
496	20230712	111300	1924858850	29300	29350	29350	29300	48
497	20230712	111200	1923450150	29400	29400	29400	29400	4
498	20230712	111100	1923332550	29350	29300	29350	29300	201
499	20230712	111000	1917443200	29350	29350	29350	29350	322
500	20230712	110900	1907992500	29400	29400	29400	29400	100
501	20230712	110800	1905052500	29400	29400	29400	29400	2
502	20230712	110700	1904993700	29350	29350	29350	29350	5
503	20230712	110600	1904846950	29400	29400	29400	29400	50
504	20230712	110500	1903376950	29450	29400	29450	29350	103
505	20230712	110400	1900349550	29400	29400	29400	29400	80
506	20230712	110300	1897997550	29400	29400	29400	29400	0
507	20230712	110200	1897997550	29400	29450	29450	29400	21
508	20230712	110100	1897379600	29450	29400	29450	29400	100
509	20230712	110000	1894436150	29350	29350	29350	29350	25
510	20230712	105900	1893702400	29400	29350	29400	29350	22
511	20230712	105800	1893056450	29400	29450	29450	29400	9
512	20230712	105700	1892791700	29450	29450	29450	29350	120
513	20230712	105600	1889269400	29350	29400	29400	29350	556
514	20230712	105500	1872923900	29400	29450	29450	29400	148
515	20230712	105400	1868571900	29450	29450	29450	29400	265
516	20230712	105300	1860775300	29400	29400	29450	29350	246
517	20230712	105200	1853543750	29350	29350	29350	29350	72
518	20230712	105100	1851430550	29350	29400	29450	29350	122
519	20230712	105000	1847844700	29400	29300	29450	29300	520
520	20230712	104900	1832558450	29350	29250	29350	29250	35
521	20230712	104800	1831533000	29300	29350	29400	29300	107
522	20230712	104700	1828394850	29350	29300	29350	29300	68
523	20230712	104600	1826401750	29250	29250	29300	29250	347
524	20230712	104500	1816250750	29250	29300	29300	29250	170
525	20230712	104400	1811270700	29250	29250	29250	29250	105
526	20230712	104300	1808199450	29250	29300	29300	29250	66
527	20230712	104200	1806268900	29250	29200	29250	29200	418
528	20230712	104100	1794056150	29200	29200	29200	29200	18
529	20230712	104000	1793530550	29200	29200	29250	29200	36
530	20230712	103900	1792479250	29200	29200	29250	29200	107
531	20230712	103800	1789354800	29250	29200	29300	29200	275
532	20230712	103700	1781324350	29200	29200	29250	29200	30
533	20230712	103600	1780447850	29200	29200	29250	29200	214
534	20230712	103500	1774192550	29250	29250	29250	29250	135
535	20230712	103400	1770243800	29250	29250	29250	29250	62
536	20230712	103300	1768430300	29250	29250	29300	29200	565
537	20230712	103200	1751912550	29250	29250	29250	29200	323
538	20230712	103100	1742480650	29200	29200	29200	29200	65
539	20230712	103000	1740582650	29200	29200	29250	29200	87
540	20230712	102900	1738039750	29250	29200	29250	29200	360
541	20230712	102800	1727527650	29250	29300	29300	29250	215
542	20230712	102700	1721238750	29250	29300	29300	29250	19
543	20230712	102600	1720682950	29250	29300	29300	29250	51
544	20230712	102500	1719190950	29300	29350	29350	29300	23
545	20230712	102400	1718516300	29300	29350	29350	29300	77
546	20230712	102300	1716260150	29250	29250	29350	29250	36
547	20230712	102200	1715207050	29300	29200	29400	29200	417
548	20230712	102100	1702972100	29250	29250	29250	29250	712
549	20230712	102000	1682146100	29250	29300	29350	29250	316
550	20230712	101900	1672890300	29300	29300	29300	29300	141
551	20230712	101800	1668759000	29300	29350	29350	29250	173
552	20230712	101700	1663695100	29350	29250	29350	29250	632
553	20230712	101600	1645195800	29250	29300	29350	29250	935
554	20230712	101500	1617834450	29300	29300	29300	29300	24
555	20230712	101400	1617131250	29300	29300	29300	29300	38
556	20230712	101300	1616017850	29300	29300	29300	29300	589
557	20230712	101200	1598760150	29300	29350	29350	29300	309
558	20230712	101100	1589700050	29350	29350	29350	29350	368
559	20230712	101000	1578899250	29350	29300	29400	29300	67
560	20230712	100900	1576934500	29350	29350	29350	29250	51
561	20230712	100800	1575439850	29250	29300	29400	29250	823
562	20230712	100700	1551356700	29300	29350	29350	29300	722
563	20230712	100600	1530197750	29300	29250	29350	29250	422
564	20230712	100500	1517841600	29250	29300	29350	29250	2519
565	20230712	100400	1444035750	29350	29400	29400	29300	178
566	20230712	100300	1438810850	29350	29350	29450	29350	2030
567	20230712	100200	1379222550	29400	29400	29500	29400	58
568	20230712	100100	1377517250	29500	29550	29550	29400	705
569	20230712	100000	1356789500	29400	29550	29550	29400	958
570	20230712	095900	1328551750	29450	29500	29500	29450	220
571	20230712	095800	1322062650	29500	29500	29500	29450	233
572	20230712	095700	1315190000	29450	29450	29500	29450	39
573	20230712	095600	1314041400	29450	29450	29500	29450	97
574	20230712	095500	1311184700	29500	29450	29500	29450	647
575	20230712	095400	1292128800	29450	29500	29500	29450	1063
576	20230712	095300	1260771700	29550	29500	29550	29500	270
577	20230712	095200	1252806550	29500	29550	29600	29500	1249
578	20230712	095100	1215915450	29600	29500	29600	29500	262
579	20230712	095000	1208171300	29500	29550	29550	29500	360
580	20230712	094900	1197535050	29550	29500	29550	29500	18
581	20230712	094800	1197004000	29550	29500	29550	29500	192
582	20230712	094700	1191330900	29550	29600	29600	29500	634
583	20230712	094600	1172580650	29600	29550	29650	29550	126
584	20230712	094500	1168848400	29650	29650	29650	29600	364
585	20230712	094400	1158063150	29650	29600	29700	29600	265
586	20230712	094300	1150205500	29600	29750	29750	29600	880
587	20230712	094200	1124106550	29750	29750	29750	29700	2969
588	20230712	094100	1035861250	29750	29500	29750	29500	4904
589	20230712	094000	890705200	29450	29450	29450	29400	522
590	20230712	093900	875347800	29450	29500	29500	29450	129
591	20230712	093800	871548600	29500	29450	29500	29450	54
592	20230712	093700	869958250	29450	29450	29450	29450	0
593	20230712	093600	869958250	29450	29450	29500	29450	56
594	20230712	093500	868308800	29450	29500	29500	29450	201
595	20230712	093400	862386650	29500	29450	29500	29450	86
596	20230712	093300	859853900	29450	29500	29500	29400	688
597	20230712	093200	839560900	29500	29500	29500	29400	24
598	20230712	093100	838854400	29500	29450	29500	29400	283
599	20230712	093000	830516800	29350	29350	29450	29350	1700
600	20230712	092900	780593000	29350	29350	29350	29350	261
601	20230712	092800	772932650	29350	29350	29400	29350	1202
602	20230712	092700	737625400	29350	29350	29350	29300	55
603	20230712	092600	736011200	29350	29250	29350	29250	408
604	20230712	092500	724062100	29250	29350	29350	29250	160
605	20230712	092400	719374100	29400	29350	29400	29300	58
606	20230712	092300	717670400	29400	29300	29400	29250	1744
607	20230712	092200	666546200	29350	29450	29450	29300	1161
608	20230712	092100	632503200	29450	29450	29500	29400	930
609	20230712	092000	605134300	29450	29450	29450	29450	72
610	20230712	091900	603013900	29500	29550	29550	29450	958
611	20230712	091800	574742200	29550	29500	29550	29500	328
612	20230712	091700	565064000	29500	29400	29500	29400	1999
613	20230712	091600	506196000	29400	29400	29450	29400	273
614	20230712	091500	498169650	29400	29600	29600	29400	1940
615	20230712	091400	440979300	29550	29550	29600	29550	623
616	20230712	091300	422569550	29550	29550	29550	29500	719
617	20230712	091200	401324200	29550	29550	29600	29500	750
618	20230712	091100	379155850	29600	29600	29600	29550	1346
619	20230712	091000	339314900	29550	29450	29550	29450	633
620	20230712	090900	320627900	29450	29500	29500	29450	553
621	20230712	090800	304317400	29500	29400	29500	29400	2398
622	20230712	090700	233597900	29450	29300	29450	29200	1064
623	20230712	090600	202390900	29300	29150	29300	29150	757
624	20230712	090500	180258350	29150	29300	29300	29150	396
625	20230712	090400	168688950	29300	29250	29400	29200	399
626	20230712	090300	157000800	29200	29150	29200	29100	516
627	20230712	090200	141939600	29050	29250	29250	28900	1171
628	20230712	090100	107896250	29250	29050	29250	28900	1157
629	20230712	090000	74397300	29100	29000	29100	29000	2464